See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← CLDN.LSE stock page

Caledonia Investments historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-193,870.003,880.003,820.003,820.00331.65393,180
2022-01-183,890.003,900.003,810.003,900.00338.60260,190
2022-01-173,815.003,905.003,815.003,890.00337.73276,570
2022-01-143,845.003,850.003,810.003,810.00330.79257,950
2022-01-133,955.003,955.003,860.003,860.00335.13206,420
2022-01-123,995.003,999.543,915.003,915.00339.901,723,640
2022-01-114,010.004,038.603,925.003,925.00340.77373,530
2022-01-103,990.004,070.003,990.003,990.00346.41325,990
2022-01-073,990.004,015.003,960.003,985.00345.98249,480
2022-01-064,000.004,005.003,965.004,000.00347.28256,550
2022-01-054,140.004,140.003,969.594,005.00347.72507,010
2022-01-044,095.004,151.214,066.504,100.00355.96662,850
2021-12-314,070.004,105.004,051.004,070.00353.36194,900
2021-12-304,040.004,075.003,954.404,060.00352.49433,130
2021-12-293,985.004,044.243,965.003,985.00345.98462,330
2021-12-243,905.003,928.103,891.563,920.00340.3472,340
2021-12-233,815.003,910.003,795.003,890.00337.73276,420
2021-12-223,750.003,790.003,750.003,755.00326.01204,640
2021-12-213,775.003,775.003,740.003,765.00326.88141,840
2021-12-203,795.003,795.003,705.003,730.00323.84159,810
2021-12-173,750.003,815.003,744.863,815.00331.22751,800
2021-12-163,745.003,780.003,702.313,765.00326.88451,520
2021-12-153,740.003,760.503,700.003,700.00321.24414,180
2021-12-143,750.003,752.103,730.003,730.00323.84289,250
2021-12-133,745.003,765.103,730.003,730.00323.84760,560
2021-12-103,720.003,740.003,685.003,730.00323.841,235,530
2021-12-093,710.003,766.643,690.003,705.00321.67325,790
2021-12-083,700.003,750.503,674.543,700.00321.241,796,710
2021-12-073,735.003,735.003,650.003,680.00319.50691,610
2021-12-063,570.003,645.003,550.003,630.00315.16363,630
2021-12-033,560.003,560.003,500.003,550.00308.21980,020
2021-12-023,570.003,593.783,530.003,530.00306.481,059,240
2021-12-013,570.003,640.003,527.153,620.00312.77334,450
2021-11-303,620.003,630.003,515.003,515.00303.70472,080
2021-11-293,575.003,670.003,567.603,615.00312.34468,440
2021-11-263,755.003,760.073,490.003,575.00308.88919,130
2021-11-253,770.003,770.373,760.003,760.00324.87196,000
2021-11-243,755.003,795.003,755.003,755.00324.43249,020
2021-11-233,755.003,773.393,719.803,750.00324.00496,930
2021-11-223,750.003,799.503,750.003,790.00327.46489,010
2021-11-193,810.003,832.503,742.503,770.00325.73328,180
2021-11-183,870.003,870.003,750.003,820.00330.05549,620
2021-11-173,800.003,870.003,800.003,850.00332.64330,120
2021-11-163,800.003,810.003,750.003,750.00324.00267,440
2021-11-153,805.003,853.403,790.003,820.00330.05314,840
2021-11-123,750.003,792.363,745.003,770.00325.73158,200
2021-11-113,765.003,800.003,754.743,800.00328.32261,020
2021-11-103,740.003,785.003,740.003,770.00325.73259,790
2021-11-093,875.003,894.603,715.003,780.00326.59477,190
2021-11-083,850.003,914.703,850.003,850.00332.64282,610
2021-11-053,865.003,885.003,813.853,875.00334.80348,220
2021-11-043,760.003,930.003,735.003,855.00333.07723,500
2021-11-033,730.003,765.003,710.003,765.00325.30852,240
2021-11-023,710.003,760.573,689.573,700.00319.68288,450
2021-11-013,695.003,765.563,645.683,740.00323.14576,330
2021-10-293,660.003,675.003,613.993,645.00314.93482,590
2021-10-283,620.003,665.003,620.003,650.00315.36312,640
2021-10-273,645.003,645.003,580.103,620.00312.77428,870
2021-10-263,600.003,615.003,600.003,605.00311.47494,960
2021-10-253,630.003,642.623,525.003,525.00304.56473,330
← NewerPage 21 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-020.0400 GBP
2025-12-040.0368 GBP
2025-06-260.5391 GBP
2024-12-050.1969 GBP
2024-06-270.5147 GBP
2023-11-300.1893 GBP
2023-06-290.4920 GBP
2022-12-010.1820 GBP
2022-06-302.2230 GBP
2021-12-020.1750 GBP
2021-07-010.4590 GBP
2020-12-030.1700 GBP
2020-06-250.4450 GBP
2019-12-050.1660 GBP
2019-06-270.4320 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.